| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 3.85 | 3.9 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 27,703,295 |
| 10 Apr 2019 | CNY | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | -0.12 (-3.02%) | 36,417,551 |
| 9 Apr 2019 | CNY | 3.82 | 3.99 | 3.7 | 3.97 | 3.97 | +0.15 (+3.93%) | 54,617,670 |
| 8 Apr 2019 | CNY | 3.92 | 3.95 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 46,999,498 |
| 4 Apr 2019 | CNY | 4 | 4.04 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 48,019,788 |
| 3 Apr 2019 | CNY | 3.95 | 3.99 | 3.87 | 3.96 | 3.96 | -0.05 (-1.25%) | 53,716,479 |
| 2 Apr 2019 | CNY | 4.02 | 4.11 | 3.91 | 4.01 | 4.01 | +0.02 (+0.50%) | 83,895,741 |
| 1 Apr 2019 | CNY | 3.81 | 4 | 3.81 | 3.99 | 3.99 | +0.2 (+5.28%) | 62,555,480 |
| 29 Mar 2019 | CNY | 3.7 | 3.83 | 3.58 | 3.79 | 3.79 | +0.14 (+3.84%) | 52,097,587 |
| 28 Mar 2019 | CNY | 3.9 | 3.92 | 3.63 | 3.65 | 3.65 | -0.22 (-5.68%) | 54,848,297 |
| 27 Mar 2019 | CNY | 3.97 | 4 | 3.76 | 3.87 | 3.87 | -0.06 (-1.53%) | 53,681,839 |
| 26 Mar 2019 | CNY | 4.1 | 4.21 | 3.91 | 3.93 | 3.93 | -0.29 (-6.87%) | 98,668,909 |
| 25 Mar 2019 | CNY | 4.1 | 4.37 | 4.02 | 4.22 | 4.22 | +0.24 (+6.03%) | 175,518,033 |
| 22 Mar 2019 | CNY | 3.95 | 4.15 | 3.81 | 3.98 | 3.98 | -0.06 (-1.49%) | 88,797,826 |
| 21 Mar 2019 | CNY | 4.03 | 4.25 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 107,959,160 |
| 20 Mar 2019 | CNY | 3.9 | 4.16 | 3.78 | 4.11 | 4.11 | +0.16 (+4.05%) | 110,191,919 |
| 19 Mar 2019 | CNY | 4 | 4.07 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 86,274,598 |
| 18 Mar 2019 | CNY | 3.86 | 4.18 | 3.8 | 4.1 | 4.1 | +0.29 (+7.61%) | 151,459,228 |
| 15 Mar 2019 | CNY | 3.52 | 3.81 | 3.48 | 3.81 | 3.81 | +0.35 (+10.12%) | 94,738,335 |
| 14 Mar 2019 | CNY | 3.55 | 3.65 | 3.32 | 3.46 | 3.46 | -0.1 (-2.81%) | 55,029,787 |
| 13 Mar 2019 | CNY | 3.8 | 3.8 | 3.47 | 3.56 | 3.56 | -0.24 (-6.32%) | 67,813,706 |
| 12 Mar 2019 | CNY | 3.74 | 3.86 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 72,892,592 |
| 11 Mar 2019 | CNY | 3.61 | 3.81 | 3.58 | 3.76 | 3.76 | +0.04 (+1.08%) | 78,781,241 |
| 8 Mar 2019 | CNY | 3.8 | 3.96 | 3.72 | 3.72 | 3.72 | -0.41 (-9.93%) | 126,417,859 |
| 7 Mar 2019 | CNY | 4.07 | 4.45 | 3.96 | 4.13 | 4.13 | -0.03 (-0.72%) | 185,390,003 |
| 6 Mar 2019 | CNY | 3.96 | 4.3 | 3.79 | 4.16 | 4.16 | +0.21 (+5.32%) | 201,252,619 |
| 5 Mar 2019 | CNY | 3.48 | 3.95 | 3.43 | 3.95 | 3.95 | +0.36 (+10.03%) | 230,597,403 |
| 4 Mar 2019 | CNY | 3.19 | 3.59 | 3.18 | 3.59 | 3.59 | +0.33 (+10.12%) | 207,746,722 |
| 1 Mar 2019 | CNY | 3.13 | 3.43 | 3.01 | 3.26 | 3.26 | +0.1 (+3.16%) | 158,530,106 |
| 28 Feb 2019 | CNY | 3.47 | 3.47 | 3.13 | 3.16 | 3.16 | +0.55 (+21.07%) | 208,077,004 |
